致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 36.24 | 36.33 | 0.08 | 0.22% | 36.09 | 36.58 | 305508 | 110835 | 0.68% |
| 2024-11-20 | 36.26 | 36.25 | -0.01 | -0.03% | 35.80 | 36.31 | 371547 | 133933 | 0.83% |
| 2024-11-19 | 36.72 | 36.26 | -0.45 | -1.23% | 35.52 | 37.03 | 600985 | 216472 | 1.34% |
| 2024-11-18 | 36.95 | 36.71 | -0.18 | -0.49% | 36.28 | 37.55 | 530825 | 195738 | 1.19% |
| 2024-11-15 | 37.60 | 36.89 | -0.83 | -2.20% | 36.89 | 38.21 | 606109 | 226123 | 1.36% |
| 2024-11-14 | 38.30 | 37.72 | -1.08 | -2.78% | 37.62 | 39.03 | 785946 | 300657 | 1.76% |
| 2024-11-13 | 36.55 | 38.80 | 2.07 | 5.64% | 36.51 | 38.85 | 1493482 | 571687 | 3.34% |
| 2024-11-12 | 37.60 | 36.73 | -0.92 | -2.44% | 36.57 | 37.79 | 706070 | 261984 | 1.58% |
| 2024-11-11 | 37.62 | 37.65 | 0.14 | 0.37% | 37.00 | 37.98 | 702693 | 262757 | 1.57% |
| 2024-11-08 | 38.36 | 37.51 | -0.58 | -1.52% | 37.45 | 38.43 | 778021 | 294293 | 1.74% |
| 2024-11-07 | 37.26 | 38.09 | 0.45 | 1.20% | 37.15 | 38.09 | 606556 | 228618 | 1.36% |
| 2024-11-06 | 38.00 | 37.64 | -0.32 | -0.84% | 37.40 | 38.25 | 684959 | 259024 | 1.53% |
| 2024-11-05 | 36.80 | 37.96 | 1.08 | 2.93% | 36.56 | 38.18 | 882153 | 330834 | 1.97% |
| 2024-11-04 | 36.75 | 36.88 | 0.03 | 0.08% | 36.54 | 37.20 | 507359 | 186842 | 1.13% |
| 2024-11-01 | 36.50 | 36.85 | 0.10 | 0.27% | 36.36 | 37.91 | 688788 | 255606 | 1.54% |
| 2024-10-31 | 38.06 | 36.75 | -1.90 | -4.92% | 35.94 | 38.10 | 1326855 | 487357 | 2.97% |
| 2024-10-30 | 38.05 | 38.65 | 0.33 | 0.86% | 37.91 | 38.73 | 557781 | 213624 | 1.25% |
| 2024-10-29 | 38.80 | 38.32 | -0.39 | -1.01% | 38.27 | 39.20 | 534560 | 206832 | 1.20% |
| 2024-10-28 | 38.27 | 38.71 | 0.49 | 1.28% | 37.80 | 38.97 | 567569 | 218814 | 1.27% |
| 2024-10-25 | 38.16 | 38.22 | 0.03 | 0.08% | 38.12 | 38.88 | 537591 | 206157 | 1.20% |
| 2024-10-24 | 39.24 | 38.19 | -1.06 | -2.70% | 38.13 | 39.24 | 607135 | 233245 | 1.36% |
| 2024-10-23 | 39.02 | 39.25 | 0.24 | 0.62% | 38.82 | 39.75 | 809798 | 318118 | 1.81% |
| 2024-10-22 | 39.08 | 39.01 | -0.06 | -0.15% | 38.43 | 39.28 | 554421 | 215329 | 1.24% |
| 2024-10-21 | 39.68 | 39.07 | -0.08 | -0.20% | 38.95 | 39.75 | 775072 | 304431 | 1.73% |
| 2024-10-18 | 38.15 | 39.15 | 0.77 | 2.01% | 37.72 | 39.63 | 842640 | 325720 | 1.88% |
| 2024-10-17 | 39.52 | 38.38 | -1.04 | -2.64% | 38.38 | 39.64 | 763062 | 295966 | 1.71% |
| 2024-10-16 | 38.90 | 39.42 | -0.01 | -0.03% | 38.72 | 40.26 | 591612 | 234080 | 1.32% |
| 2024-10-15 | 40.28 | 39.43 | -1.25 | -3.07% | 39.31 | 40.39 | 644515 | 256654 | 1.44% |
| 2024-10-14 | 40.69 | 40.68 | 0.20 | 0.49% | 40.03 | 41.58 | 854284 | 346954 | 1.91% |
| 2024-10-11 | 42.43 | 40.48 | -1.65 | -3.92% | 39.80 | 42.58 | 867959 | 354867 | 1.94% |
| 2024-10-10 | 40.60 | 42.13 | 1.98 | 4.93% | 40.42 | 44.10 | 1283155 | 542907 | 2.87% |
| 2024-10-09 | 42.50 | 40.15 | -3.15 | -7.27% | 40.07 | 43.16 | 1029998 | 428558 | 2.30% |
| 2024-10-08 | 45.95 | 43.30 | 1.53 | 3.66% | 41.50 | 45.95 | 1512021 | 662509 | 3.38% |
| 2024-09-30 | 39.60 | 41.77 | 3.38 | 8.80% | 38.80 | 42.08 | 1308294 | 530656 | 2.93% |
| 2024-09-27 | 37.33 | 38.39 | 1.10 | 2.95% | 36.92 | 38.41 | 551413 | 206842 | 1.23% |
| 2024-09-26 | 36.40 | 37.29 | 0.44 | 1.19% | 35.60 | 37.34 | 736531 | 269087 | 1.65% |
| 2024-09-25 | 35.16 | 36.85 | 1.81 | 5.17% | 35.15 | 36.87 | 899377 | 325434 | 2.01% |
| 2024-09-24 | 34.03 | 35.04 | 1.14 | 3.36% | 33.21 | 35.38 | 874298 | 299580 | 1.95% |
| 2024-09-23 | 33.31 | 33.90 | 0.02 | 0.06% | 33.29 | 34.35 | 604450 | 205389 | 1.35% |
| 2024-09-20 | 35.45 | 33.88 | -2.18 | -6.05% | 33.51 | 35.45 | 853179 | 290932 | 1.91% |
| 2024-09-19 | 37.48 | 36.06 | 1.16 | 3.32% | 35.00 | 37.48 | 1136554 | 407795 | 2.54% |
| 2024-09-02 | 38.33 | 34.90 | -3.47 | -9.04% | 34.64 | 38.34 | 908455 | 326079 | 2.03% |
| 2024-08-30 | 38.76 | 38.37 | -0.39 | -1.01% | 38.37 | 39.13 | 412411 | 160025 | 0.92% |
| 2024-08-29 | 38.92 | 38.76 | -0.19 | -0.49% | 38.22 | 39.15 | 206780 | 80217 | 0.46% |
| 2024-08-28 | 38.44 | 38.95 | 0.62 | 1.62% | 38.36 | 39.76 | 347464 | 135879 | 0.78% |
| 2024-08-27 | 38.71 | 38.33 | -0.49 | -1.26% | 38.11 | 38.86 | 168723 | 64846 | 0.38% |
| 2024-08-26 | 38.78 | 38.82 | 0.01 | 0.03% | 38.08 | 39.06 | 220916 | 85255 | 0.49% |
| 2024-08-23 | 38.98 | 38.81 | -0.17 | -0.44% | 38.51 | 39.33 | 210677 | 81737 | 0.47% |
| 2024-08-22 | 38.95 | 38.98 | 0.03 | 0.08% | 38.51 | 39.24 | 184346 | 71732 | 0.41% |
| 2024-08-21 | 38.56 | 38.95 | 0.17 | 0.44% | 38.36 | 39.03 | 173884 | 67416 | 0.39% |
| 2024-08-20 | 39.52 | 38.78 | -0.64 | -1.62% | 38.50 | 39.53 | 213799 | 82872 | 0.48% |
| 2024-08-19 | 38.90 | 39.42 | 0.22 | 0.56% | 38.78 | 39.55 | 178111 | 70017 | 0.40% |
| 2024-08-16 | 39.56 | 39.20 | -0.21 | -0.53% | 38.88 | 39.56 | 194541 | 76305 | 0.43% |
| 2024-08-15 | 39.37 | 39.41 | 0.09 | 0.23% | 39.01 | 39.76 | 248026 | 97862 | 0.55% |
| 2024-08-14 | 39.20 | 39.32 | 0.03 | 0.08% | 38.75 | 39.58 | 228049 | 89552 | 0.51% |
| 2024-08-13 | 38.40 | 39.29 | 1.29 | 3.39% | 38.39 | 39.50 | 416533 | 162640 | 0.93% |